Xingda International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.550	1.600	1.550	1.580	1.318	3,457,308
2026-01-23	1.550	1.550	1.520	1.540	1.285	534,000
2026-01-22	1.530	1.560	1.500	1.550	1.293	2,478,148
2026-01-21	1.510	1.530	1.490	1.530	1.277	5,897,299
2026-01-20	1.430	1.450	1.410	1.430	1.193	649,000
2026-01-19	1.420	1.450	1.410	1.410	1.177	462,000
2026-01-16	1.380	1.420	1.380	1.420	1.185	1,653,015
2026-01-15	1.400	1.400	1.370	1.400	1.168	417,000
2026-01-14	1.400	1.400	1.390	1.400	1.168	609,000
2026-01-13	1.390	1.400	1.390	1.400	1.168	473,000
2026-01-12	1.370	1.410	1.370	1.400	1.168	570,000
2026-01-09	1.380	1.420	1.370	1.390	1.160	2,190,256
2026-01-08	1.340	1.340	1.320	1.330	1.110	48,000
2026-01-07	1.350	1.350	1.320	1.340	1.118	78,000
2026-01-06	1.310	1.350	1.310	1.320	1.102	159,000
2026-01-05	1.310	1.350	1.310	1.330	1.110	109,004
2026-01-02	1.310	1.310	1.300	1.310	1.093	403,000
2025-12-31	1.300	1.320	1.300	1.320	1.102	76,000
2025-12-30	1.300	1.300	1.260	1.280	1.068	253,000
2025-12-29	1.280	1.350	1.280	1.330	1.110	105,000
2025-12-24	1.270	1.330	1.270	1.310	1.093	216,530
2025-12-23	1.270	1.270	1.270	1.270	1.060	114,000
2025-12-22	1.270	1.280	1.260	1.270	1.060	539,310
2025-12-19	1.260	1.280	1.260	1.260	1.051	358,000
2025-12-18	1.260	1.280	1.260	1.280	1.068	361,000
2025-12-16	1.290	1.300	1.280	1.280	1.068	631,000
2025-12-15	1.290	1.290	1.290	1.290	1.076	9,000
2025-12-12	1.290	1.310	1.290	1.290	1.076	265,000
2025-12-11	1.300	1.310	1.290	1.310	1.093	109,000
2025-12-10	1.290	1.320	1.290	1.320	1.102	118,000
2025-12-09	1.290	1.300	1.290	1.300	1.085	574,000
2025-12-08	1.300	1.300	1.280	1.300	1.085	205,929
2025-12-05	1.300	1.300	1.300	1.300	1.085	20,000
2025-12-04	1.280	1.320	1.280	1.320	1.102	115,000
2025-12-03	1.290	1.310	1.290	1.300	1.085	48,000
2025-12-01	1.300	1.310	1.300	1.310	1.093	59,000
2025-11-27	1.300	1.300	1.300	1.300	1.085	198,000
2025-11-25	1.300	1.300	1.290	1.300	1.085	54,000
2025-11-24	1.300	1.300	1.270	1.300	1.085	215,000
2025-11-21	1.300	1.300	1.290	1.300	1.085	27,000
2025-11-20	1.310	1.310	1.280	1.300	1.085	75,000
2025-11-19	1.300	1.320	1.300	1.300	1.085	30,000
2025-11-18	1.320	1.320	1.300	1.300	1.085	146,000
2025-11-17	1.300	1.320	1.300	1.320	1.102	418,000
2025-11-14	1.320	1.320	1.320	1.320	1.102	49,000
2025-11-12	1.330	1.340	1.330	1.330	1.110	84,000
2025-11-11	1.340	1.350	1.320	1.330	1.110	98,000
2025-11-10	1.330	1.360	1.330	1.340	1.118	41,000
2025-11-07	1.320	1.340	1.320	1.340	1.118	4,000
2025-11-06	1.330	1.340	1.330	1.340	1.118	11,000
2025-11-05	1.320	1.330	1.300	1.330	1.110	836,000
2025-11-04	1.330	1.350	1.330	1.350	1.127	32,000
2025-11-03	1.320	1.360	1.320	1.360	1.135	79,000
2025-10-30	1.330	1.340	1.330	1.340	1.118	87,000
2025-10-28	1.350	1.370	1.340	1.340	1.118	212,539
2025-10-27	1.340	1.360	1.320	1.350	1.127	147,000
2025-10-24	1.320	1.350	1.300	1.330	1.110	1,333,000
2025-10-23	1.310	1.330	1.300	1.320	1.102	503,000
2025-10-22	1.310	1.320	1.310	1.320	1.102	17,000
2025-10-21	1.300	1.350	1.300	1.340	1.118	960,000

← NewerPage 4 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-12	0.2500 HKD
2025-02-04	0.1500 HKD
2024-06-03	0.1300 HKD
2023-06-13	0.1500 HKD
2022-06-14	0.1500 HKD
2021-06-11	0.1500 HKD
2020-06-22	0.1500 HKD
2019-05-31	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.